KabuInsight

ＩＡＣＥトラベル

343A
スタンダード/サービス業/IACE TRAVEL Corporation.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,315.01,332.01,265.01,320.0-25.0-1.86%32,000
2026-03-121,340.01,414.01,311.01,345.0+35.0+2.67%61,500
2026-03-111,309.01,335.01,309.01,310.0+20.0+1.55%19,600
2026-03-101,260.01,308.01,260.01,290.0+38.0+3.04%7,500
2026-03-091,270.01,270.01,203.01,252.0-48.0-3.69%34,200
2026-03-061,299.01,303.01,270.01,300.0+31.0+2.44%10,200
2026-03-051,271.01,345.01,242.01,269.0+37.0+3.00%31,400
2026-03-041,221.01,266.01,215.01,232.0-79.0-6.03%30,200
2026-03-031,327.01,327.01,245.01,311.0-21.0-1.58%59,700
2026-03-021,400.01,400.01,316.01,332.0-90.0-6.33%39,800
2026-02-271,420.01,450.01,420.01,422.0+10.0+0.71%20,800
2026-02-261,387.01,435.01,387.01,412.0+49.0+3.60%38,100
2026-02-251,275.01,367.01,275.01,363.0+118.0+9.48%51,800
2026-02-241,255.01,255.01,198.01,245.0-6.0-0.48%24,500
2026-02-201,241.01,255.01,204.01,251.0-11.0-0.87%53,000
2026-02-191,233.01,266.01,210.01,262.0+59.0+4.90%87,000
2026-02-181,188.01,208.01,155.01,203.0+18.0+1.52%42,600
2026-02-171,230.01,234.01,170.01,185.0-15.0-1.25%58,800
2026-02-161,349.01,349.01,126.01,200.0-150.0-11.11%249,800
2026-02-131,581.01,619.01,311.01,350.0-231.0-14.61%110,300
2026-02-121,564.01,628.01,540.01,581.0+86.0+5.75%52,400
2026-02-101,493.01,514.01,481.01,495.0+6.0+0.40%10,800
2026-02-091,499.01,501.01,459.01,489.0+31.0+2.13%15,800
2026-02-061,485.01,505.01,434.01,458.0-21.0-1.42%37,700
2026-02-051,460.01,533.01,459.01,479.0+64.0+4.52%61,600
2026-02-041,395.01,429.01,390.01,415.0+20.0+1.43%18,800
2026-02-031,458.01,459.01,377.01,395.0-56.0-3.86%26,200
2026-02-021,441.01,488.01,431.01,451.0+28.0+1.97%43,700
2026-01-301,413.01,435.01,397.01,423.0+23.0+1.64%5,800
2026-01-291,412.01,449.01,390.01,400.0+4.0+0.29%18,800
2026-01-281,426.01,426.01,384.01,396.0-30.0-2.10%11,600
2026-01-271,410.01,459.01,391.01,426.0+36.0+2.59%4,600
2026-01-261,404.01,420.01,385.01,390.0-39.0-2.73%8,900
2026-01-231,357.01,458.01,357.01,429.0+73.0+5.38%41,500
2026-01-221,351.01,369.01,350.01,356.0+5.0+0.37%4,400
2026-01-211,357.01,367.01,341.01,351.0-17.0-1.24%15,700
2026-01-201,398.01,401.01,365.01,368.0-34.0-2.43%20,700
2026-01-191,433.01,433.01,397.01,402.0-31.0-2.16%19,700
2026-01-161,454.01,454.01,415.01,433.0-13.0-0.90%17,500
2026-01-151,434.01,472.01,432.01,446.0+12.0+0.84%10,300
2026-01-141,435.01,442.01,415.01,434.0-9.0-0.62%12,300
2026-01-131,495.01,495.01,425.01,443.0-47.0-3.15%22,600
2026-01-091,520.01,520.01,488.01,490.0-32.0-2.10%9,800
2026-01-081,522.01,557.01,500.01,522.00.00.00%33,300
2026-01-071,451.01,523.01,451.01,522.0+62.0+4.25%27,200
2026-01-061,487.01,490.01,450.01,460.0-6.0-0.41%24,500
2026-01-051,550.01,552.01,460.01,466.0-79.0-5.11%48,300
2025-12-301,566.01,580.01,538.01,545.0-23.0-1.47%26,900
2025-12-291,607.01,615.01,561.01,568.0-64.0-3.92%29,100
2025-12-261,580.01,656.01,580.01,632.0+58.0+3.68%32,200
2025-12-251,557.01,582.01,552.01,574.0+18.0+1.16%13,700
2025-12-241,585.01,599.01,556.01,556.0-39.0-2.45%10,700
2025-12-231,573.01,598.01,573.01,595.0+22.0+1.40%19,200
2025-12-221,617.01,617.01,573.01,573.0-30.0-1.87%12,700
2025-12-191,580.01,607.01,580.01,603.0+36.0+2.30%6,600
2025-12-181,607.01,607.01,567.01,567.0-35.0-2.18%8,700
2025-12-171,605.01,607.01,566.01,602.0-8.0-0.50%25,000
2025-12-161,650.01,650.01,610.01,610.0-43.0-2.60%11,000
2025-12-151,601.01,659.01,600.01,653.0+48.0+2.99%16,600
2025-12-121,627.01,628.01,604.01,605.0-3.0-0.19%9,900
2025-12-111,668.01,669.01,605.01,608.0-61.0-3.65%21,300
2025-12-101,590.01,680.01,571.01,669.0+119.0+7.68%66,500
2025-12-091,591.01,619.01,548.01,550.0-52.0-3.25%23,100
2025-12-081,625.01,625.01,592.01,602.0+14.0+0.88%7,700
2025-12-051,627.01,631.01,586.01,588.0-38.0-2.34%7,000
2025-12-041,650.01,652.01,620.01,626.0-13.0-0.79%11,900
2025-12-031,595.01,673.01,585.01,639.0+70.0+4.46%24,700
2025-12-021,616.01,625.01,561.01,569.0-77.0-4.68%27,600
2025-12-011,700.01,700.01,644.01,646.0-48.0-2.83%18,000
2025-11-281,641.01,695.01,641.01,694.0+61.0+3.74%54,800
2025-11-271,639.01,652.01,626.01,633.0+17.0+1.05%17,700
2025-11-261,546.01,623.01,546.01,616.0+83.0+5.41%51,300
2025-11-251,661.01,661.01,533.01,533.0-88.0-5.43%58,400
2025-11-211,599.01,656.01,588.01,621.0-9.0-0.55%49,300
2025-11-201,680.01,680.01,610.01,630.0-59.0-3.49%55,900
2025-11-191,668.01,701.01,655.01,689.0+21.0+1.26%33,800
2025-11-181,663.01,690.01,624.01,668.0+24.0+1.46%45,500
2025-11-171,696.01,720.01,609.01,644.0+28.0+1.73%154,600
2025-11-141,671.01,681.01,587.01,616.0-70.0-4.15%63,200
2025-11-131,564.01,750.01,525.01,686.0+137.0+8.84%134,700
2025-11-121,474.01,549.01,466.01,549.0+56.0+3.75%30,900
2025-11-111,469.01,494.01,452.01,493.0+28.0+1.91%18,500
2025-11-101,401.01,465.01,401.01,465.0+53.0+3.75%8,300
2025-11-071,410.01,412.01,392.01,412.0+10.0+0.71%5,500
2025-11-061,401.01,418.01,400.01,402.0+12.0+0.86%6,300
2025-11-051,390.01,418.01,361.01,390.0-12.0-0.86%43,800
2025-11-041,433.01,439.01,400.01,402.0-31.0-2.16%15,600
2025-10-311,430.01,476.01,430.01,433.0+6.0+0.42%27,800
2025-10-301,390.01,427.01,390.01,427.0+40.0+2.88%17,300
2025-10-291,416.01,416.01,365.01,387.0-34.0-2.39%22,600
2025-10-281,459.01,482.01,411.01,421.0-51.0-3.46%20,700
2025-10-271,481.01,508.01,424.01,472.0-4.0-0.27%33,500
2025-10-241,440.01,477.01,434.01,476.0+32.0+2.22%19,600
2025-10-231,450.01,464.01,408.01,444.0+3.0+0.21%21,600
2025-10-221,388.01,475.01,384.01,441.0+56.0+4.04%16,200
2025-10-211,364.01,400.01,357.01,385.0+21.0+1.54%13,200
2025-10-201,355.01,400.01,355.01,364.0+37.0+2.79%16,000
2025-10-171,359.01,386.01,322.01,327.0-44.0-3.21%33,500
2025-10-161,420.01,430.01,359.01,371.0-49.0-3.45%48,000
2025-10-151,411.01,449.01,411.01,420.0+7.0+0.50%10,500
2025-10-141,471.01,492.01,374.01,413.0-98.0-6.49%63,500
2025-10-101,528.01,545.01,499.01,511.0-19.0-1.24%16,000
2025-10-091,513.01,553.01,513.01,530.0+23.0+1.53%17,100
2025-10-081,477.01,513.01,472.01,507.0+27.0+1.82%14,700
2025-10-071,507.01,524.01,480.01,480.0-42.0-2.76%15,500
2025-10-061,488.01,526.01,460.01,522.0+51.0+3.47%19,000
2025-10-031,448.01,512.01,448.01,471.0+19.0+1.31%29,900
2025-10-021,489.01,515.01,451.01,452.0-36.0-2.42%17,100
2025-10-011,557.01,557.01,473.01,488.0-58.0-3.75%33,700
2025-09-301,525.01,568.01,511.01,546.0+21.0+1.38%15,200
2025-09-291,575.01,575.01,503.01,525.0-44.0-2.80%32,700
2025-09-261,488.01,598.01,485.01,569.0+72.0+4.81%44,800
2025-09-251,500.01,532.01,477.01,497.0+4.0+0.27%35,300
2025-09-241,511.01,525.01,492.01,493.0-7.0-0.47%21,000
2025-09-221,475.01,511.01,475.01,500.0+25.0+1.69%18,700
2025-09-191,420.01,475.01,403.01,475.0+58.0+4.09%27,800
2025-09-181,478.01,480.01,402.01,417.0-54.0-3.67%26,800
2025-09-171,522.01,522.01,457.01,471.0-28.0-1.87%24,700
2025-09-161,428.01,535.01,410.01,499.0+99.0+7.07%58,900
2025-09-121,381.01,401.01,374.01,400.0——14,100

直近120営業日分を表示